Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 42.26 | 42.45 | 42.45 | 42.45 | 317,830 | +0.15(+0.35%) |
Dec 30, 2013 | 42.06 | 42.55 | 42.06 | 42.30 | 139,457 | +0.16(+0.38%) |
Dec 27, 2013 | 41.89 | 42.19 | 41.67 | 42.14 | 152,082 | +0.28(+0.67%) |
Dec 26, 2013 | 42.09 | 42.28 | 41.70 | 41.86 | 98,128 | -0.07(-0.16%) |
Dec 24, 2013 | 41.75 | 42.29 | 41.53 | 41.93 | 138,962 | +0.10(+0.23%) |
Dec 23, 2013 | 42.52 | 42.57 | 41.79 | 41.83 | 265,569 | -0.52(-1.23%) |
Dec 20, 2013 | 42.24 | 42.36 | 41.73 | 42.35 | 329,820 | +0.53(+1.28%) |
Dec 19, 2013 | 41.56 | 42.46 | 41.56 | 41.82 | 164,291 | -0.94(-2.19%) |
Dec 18, 2013 | 41.78 | 42.81 | 41.22 | 42.76 | 212,974 | +0.93(+2.22%) |
Dec 17, 2013 | 41.30 | 42.04 | 41.18 | 41.83 | 265,064 | +0.44(+1.07%) |
Dec 16, 2013 | 41.11 | 41.62 | 41.11 | 41.38 | 227,152 | +0.35(+0.85%) |
Dec 13, 2013 | 41.35 | 42.07 | 41.01 | 41.04 | 204,535 | -0.23(-0.56%) |
Dec 12, 2013 | 41.52 | 42.26 | 40.85 | 41.27 | 184,205 | -0.33(-0.80%) |
Dec 11, 2013 | 42.87 | 43.07 | 41.55 | 41.60 | 184,031 | -1.28(-3.00%) |
Dec 10, 2013 | 43.32 | 44.16 | 42.87 | 42.89 | 161,316 | -0.58(-1.34%) |
Dec 09, 2013 | 43.63 | 43.63 | 42.95 | 43.47 | 134,696 | -0.07(-0.15%) |
Dec 06, 2013 | 43.43 | 44.00 | 43.26 | 43.53 | 119,295 | +0.33(+0.77%) |
Dec 05, 2013 | 43.40 | 43.46 | 42.90 | 43.20 | 146,737 | -0.34(-0.78%) |
Dec 04, 2013 | 42.73 | 43.74 | 42.32 | 43.54 | 158,805 | +0.49(+1.15%) |
Dec 03, 2013 | 43.32 | 43.57 | 42.97 | 43.05 | 177,898 | -0.47(-1.08%) |
Dec 02, 2013 | 44.06 | 44.75 | 43.17 | 43.52 | 156,488 | -0.46(-1.06%) |
Nov 29, 2013 | 44.45 | 44.45 | 43.82 | 43.98 | 82,438 | -0.33(-0.75%) |
Nov 27, 2013 | 43.97 | 44.42 | 43.82 | 44.32 | 137,732 | +0.36(+0.81%) |
Nov 26, 2013 | 44.14 | 44.78 | 43.83 | 43.96 | 127,509 | -0.25(-0.56%) |
Nov 25, 2013 | 44.75 | 44.97 | 44.09 | 44.21 | 93,556 | -0.56(-1.25%) |
Nov 22, 2013 | 44.51 | 44.93 | 43.97 | 44.77 | 163,158 | +0.16(+0.36%) |
Nov 21, 2013 | 44.07 | 44.63 | 43.66 | 44.61 | 86,872 | +0.73(+1.65%) |
Nov 20, 2013 | 44.33 | 44.84 | 43.66 | 43.88 | 98,446 | -0.40(-0.90%) |
Nov 19, 2013 | 44.61 | 44.78 | 43.94 | 44.28 | 111,232 | -0.44(-0.99%) |
Nov 18, 2013 | 45.09 | 45.35 | 44.67 | 44.72 | 133,515 | -0.35(-0.77%) |
Nov 15, 2013 | 44.62 | 45.14 | 44.30 | 45.07 | 147,710 | +0.37(+0.83%) |
Nov 14, 2013 | 44.51 | 45.16 | 44.51 | 44.70 | 93,168 | +0.24(+0.54%) |
Nov 13, 2013 | 43.81 | 44.49 | 43.57 | 44.46 | 92,318 | +0.50(+1.14%) |
Nov 12, 2013 | 44.23 | 44.23 | 43.55 | 43.96 | 68,368 | -0.29(-0.66%) |
Nov 11, 2013 | 44.39 | 44.70 | 44.10 | 44.25 | 61,904 | -0.09(-0.20%) |
Nov 08, 2013 | 45.05 | 45.05 | 43.63 | 44.34 | 153,341 | -0.84(-1.86%) |
Nov 07, 2013 | 45.99 | 46.00 | 45.03 | 45.18 | 166,550 | -0.65(-1.43%) |
Nov 06, 2013 | 46.15 | 46.51 | 45.80 | 45.83 | 69,451 | -0.05(-0.11%) |
Nov 05, 2013 | 46.47 | 46.47 | 45.81 | 45.88 | 133,581 | -0.91(-1.94%) |
Nov 04, 2013 | 46.60 | 46.81 | 45.73 | 46.79 | 238,032 | +0.23(+0.50%) |
Nov 01, 2013 | 46.12 | 46.72 | 45.72 | 46.56 | 358,831 | +0.35(+0.75%) |
Oct 31, 2013 | 46.34 | 46.73 | 45.92 | 46.21 | 165,916 | -0.12(-0.27%) |
Oct 30, 2013 | 46.49 | 46.55 | 46.20 | 46.34 | 148,297 | -0.12(-0.27%) |
Oct 29, 2013 | 46.56 | 46.56 | 46.09 | 46.46 | 161,611 | -0.10(-0.22%) |
Oct 28, 2013 | 46.65 | 46.65 | 46.02 | 46.56 | 144,364 | -0.12(-0.25%) |
Oct 25, 2013 | 46.78 | 46.83 | 45.84 | 46.68 | 404,749 | +0.09(+0.20%) |
Oct 24, 2013 | 46.71 | 46.79 | 46.37 | 46.58 | 554,422 | -0.19(-0.40%) |
Oct 23, 2013 | 46.55 | 46.93 | 46.41 | 46.77 | 272,558 | -0.05(-0.11%) |
Oct 22, 2013 | 47.00 | 47.28 | 46.65 | 46.82 | 296,860 | +0.06(+0.12%) |
Oct 21, 2013 | 46.82 | 46.89 | 46.52 | 46.76 | 206,755 | -0.05(-0.11%) |
Oct 18, 2013 | 47.08 | 47.22 | 46.17 | 46.81 | 194,726 | +0.65(+1.42%) |
Oct 17, 2013 | 45.36 | 46.28 | 45.26 | 46.16 | 312,995 | +0.44(+0.95%) |
Oct 16, 2013 | 45.03 | 45.99 | 45.03 | 45.73 | 209,096 | +0.68(+1.51%) |
Oct 15, 2013 | 44.64 | 45.34 | 44.54 | 45.04 | 148,549 | +0.19(+0.42%) |
Oct 14, 2013 | 45.04 | 45.55 | 44.70 | 44.85 | 196,475 | -0.49(-1.07%) |
Oct 11, 2013 | 44.00 | 45.45 | 43.69 | 45.34 | 229,434 | +1.04(+2.34%) |
Oct 10, 2013 | 43.34 | 44.32 | 43.18 | 44.30 | 104,870 | +1.37(+3.20%) |
Oct 09, 2013 | 42.61 | 43.26 | 42.26 | 42.93 | 220,388 | +0.33(+0.77%) |
Oct 08, 2013 | 43.08 | 43.39 | 42.57 | 42.60 | 200,128 | -0.44(-1.03%) |
Oct 07, 2013 | 42.72 | 43.16 | 42.68 | 43.05 | 118,352 | +0.07(+0.15%) |
Oct 04, 2013 | 42.59 | 43.26 | 42.47 | 42.98 | 98,032 | +0.29(+0.68%) |
Oct 03, 2013 | 43.14 | 43.14 | 42.46 | 42.69 | 214,696 | -0.47(-1.09%) |
Oct 02, 2013 | 43.84 | 43.97 | 43.05 | 43.16 | 333,195 | -0.88(-1.99%) |